Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.06 -0.17 (-1.66%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 11.38 11.42 11.33 11.36 3,819,526 +0.05(+0.43%)
Jun 27, 2019 11.28 11.36 11.26 11.31 3,542,298 +0.22(+1.94%)
Jun 26, 2019 11.05 11.16 11.01 11.10 6,975,992 +0.18(+1.66%)
Jun 25, 2019 10.94 11.01 10.86 10.92 9,043,609 -0.22(-1.94%)
Jun 24, 2019 11.18 11.21 11.11 11.13 3,514,759 -0.10(-0.87%)
Jun 21, 2019 11.21 11.25 11.15 11.23 4,814,331 -0.12(-1.04%)
Jun 20, 2019 11.26 11.36 11.26 11.35 4,928,900 +0.15(+1.30%)
Jun 19, 2019 11.08 11.22 11.07 11.20 3,766,693 -0.03(-0.31%)
Jun 18, 2019 11.17 11.30 11.17 11.24 4,729,151 +0.16(+1.44%)
Jun 17, 2019 11.08 11.13 11.05 11.08 3,398,253 -0.06(-0.50%)
Jun 14, 2019 11.24 11.25 11.13 11.13 4,920,697 -0.19(-1.66%)
Jun 13, 2019 11.36 11.40 11.29 11.32 3,125,515 -0.01(-0.12%)
Jun 12, 2019 11.41 11.44 11.32 11.33 3,119,193 -0.12(-1.06%)
Jun 11, 2019 11.56 11.58 11.42 11.45 4,653,038 +0.03(+0.27%)
Jun 10, 2019 11.39 11.46 11.37 11.42 5,297,078 -0.01(-0.12%)
Jun 07, 2019 11.40 11.55 11.39 11.44 6,205,132 +0.18(+1.61%)
Jun 06, 2019 11.33 11.33 11.21 11.26 5,370,030 -0.09(-0.83%)
Jun 05, 2019 11.44 11.45 11.32 11.35 7,733,029 -0.07(-0.65%)
Jun 04, 2019 11.45 11.47 11.34 11.43 8,276,755 +0.36(+3.24%)
Jun 03, 2019 10.97 11.08 10.97 11.07 4,004,598 +0.10(+0.93%)
May 31, 2019 10.98 11.05 10.95 10.97 5,291,239 -0.12(-1.04%)
May 30, 2019 11.04 11.13 10.98 11.08 8,390,176 +0.06(+0.55%)
May 29, 2019 11.04 11.07 10.95 11.02 9,691,535 +0.23(+2.13%)
May 28, 2019 10.86 10.91 10.78 10.79 7,607,145 -0.03(-0.25%)
May 24, 2019 10.82 10.84 10.75 10.82 6,183,953 +0.29(+2.76%)
May 23, 2019 10.53 10.56 10.51 10.53 4,512,290 -0.20(-1.83%)
May 22, 2019 10.69 10.76 10.67 10.72 6,150,562 -0.08(-0.75%)
May 21, 2019 10.88 10.89 10.77 10.80 7,677,965 -0.03(-0.31%)
May 20, 2019 10.63 10.86 10.63 10.84 9,934,071 +0.19(+1.78%)
May 17, 2019 10.65 10.71 10.62 10.65 8,423,351 -0.09(-0.82%)
May 16, 2019 10.82 10.84 10.69 10.74 12,520,101 -0.13(-1.18%)
May 15, 2019 10.99 11.03 10.85 10.86 16,229,306 -0.19(-1.71%)
May 14, 2019 11.18 11.22 10.90 11.05 29,581,514 -0.29(-2.56%)
May 13, 2019 11.72 11.73 11.33 11.34 16,457,007 -1.06(-8.51%)
May 10, 2019 12.21 12.40 12.19 12.40 5,757,035 +0.15(+1.21%)
May 09, 2019 12.19 12.25 12.18 12.25 5,892,071 -0.03(-0.28%)
May 08, 2019 12.32 12.40 12.26 12.28 5,441,417 -0.07(-0.55%)
May 07, 2019 12.42 12.44 12.31 12.35 5,107,582 -0.05(-0.38%)
May 06, 2019 12.34 12.41 12.28 12.40 3,290,240 -0.09(-0.70%)
May 03, 2019 12.38 12.49 12.38 12.49 4,005,607 +0.04(+0.33%)
May 02, 2019 12.47 12.49 12.38 12.45 4,893,837 -0.03(-0.22%)
May 01, 2019 12.56 12.56 12.41 12.47 4,115,005 -0.05(-0.43%)
Apr 30, 2019 12.50 12.57 12.41 12.53 3,658,825 +0.00(+0.00%)
Apr 29, 2019 12.51 12.56 12.47 12.53 3,578,473 +0.10(+0.82%)
Apr 26, 2019 12.36 12.43 12.31 12.43 4,341,465 +0.28(+2.28%)
Apr 25, 2019 12.11 12.18 12.05 12.15 3,586,234 -0.01(-0.06%)
Apr 24, 2019 12.25 12.28 12.14 12.16 5,773,110 -0.23(-1.86%)
Apr 23, 2019 12.50 12.51 12.32 12.39 4,969,558 -0.07(-0.54%)
Apr 22, 2019 12.52 12.53 12.43 12.45 2,910,585 -0.07(-0.57%)
Apr 18, 2019 12.56 12.57 12.47 12.53 3,684,236 -0.13(-1.04%)
Apr 17, 2019 12.64 12.71 12.59 12.66 5,175,526 +0.08(+0.65%)
Apr 16, 2019 12.70 12.70 12.55 12.58 4,110,286 -0.01(-0.11%)
Apr 15, 2019 12.53 12.63 12.48 12.59 5,321,657 +0.18(+1.47%)
Apr 12, 2019 12.40 12.47 12.39 12.41 4,941,338 +0.18(+1.44%)
Apr 11, 2019 12.31 12.33 12.18 12.23 6,750,939 -0.12(-0.93%)
Apr 10, 2019 12.38 12.41 12.33 12.35 5,264,025 -0.03(-0.22%)
Apr 09, 2019 12.42 12.43 12.36 12.37 3,544,051 -0.04(-0.33%)
Apr 08, 2019 12.44 12.45 12.33 12.41 4,208,721 +0.00(+0.00%)
Apr 05, 2019 12.39 12.45 12.33 12.41 6,000,059 -0.35(-2.76%)
Apr 04, 2019 12.71 12.81 12.70 12.77 4,199,491 -0.01(-0.05%)
Apr 03, 2019 12.72 12.80 12.72 12.77 5,419,928 +0.22(+1.72%)
Apr 02, 2019 12.49 12.58 12.47 12.56 4,698,144 -0.03(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.